SpaceChain (ERC-20) Historial de precios

(SPC)

Periodo de tiempo: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-11	$0.032381	$0.032310	$0.031331	$0.031496	$4,738.555
2025-09-10	$0.031430	$0.032728	$0.031438	$0.032388	$4,213.748
2025-09-09	$0.031722	$0.031973	$0.031288	$0.031542	$9,705.479
2025-09-08	$0.033304	$0.033381	$0.031399	$0.031762	$14,331.75
2025-09-07	$0.033131	$0.033410	$0.032658	$0.033295	$6,236.407
2025-09-06	$0.031334	$0.033309	$0.031275	$0.033107	$9,426.055
2025-09-05	$0.031535	$0.032129	$0.030781	$0.031429	$9,495.328
2025-09-04	$0.032205	$0.032391	$0.030969	$0.031487	$15,580.39
2025-09-03	$0.030023	$0.032369	$0.029742	$0.032369	$9,044.960
2025-09-02	$0.030795	$0.030830	$0.029918	$0.029999	$2,108.526
2025-09-01	$0.031871	$0.032495	$0.030795	$0.030829	$6,322.603
2025-08-31	$0.031291	$0.031999	$0.031380	$0.031869	$1,351.282
2025-08-30	$0.032059	$0.032063	$0.030220	$0.031280	$6,079.173
2025-08-29	$0.032720	$0.033092	$0.031938	$0.032020	$2,432.918
2025-08-28	$0.033349	$0.033709	$0.032720	$0.032823	$945.7100
2025-08-27	$0.033302	$0.033744	$0.033004	$0.033333	$4,461.952
2025-08-26	$0.033061	$0.033539	$0.032234	$0.033293	$6,674.108
2025-08-25	$0.033187	$0.033769	$0.032800	$0.033061	$8,257.106
2025-08-24	$0.032974	$0.033489	$0.032896	$0.033188	$5,409.583
2025-08-23	$0.034610	$0.034772	$0.032390	$0.032999	$20,983.80